JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191018C00090000 | 2019-09-17 11:33AM EDT | 90.00 | 40.20 | 39.45 | 43.60 | 0.00 | - | 1 | 4 | 164.45% |
| JNJ191018C00100000 | 2019-09-10 10:12AM EDT | 100.00 | 27.30 | 29.50 | 33.80 | 0.00 | - | 3 | 0 | 135.74% |
| JNJ191018C00110000 | 2019-08-19 11:17AM EDT | 110.00 | 21.65 | 18.70 | 22.55 | 0.00 | - | 10 | 0 | 134.13% |
| JNJ191018C00115000 | 2019-09-26 2:53PM EDT | 115.00 | 17.80 | 14.35 | 18.80 | 0.00 | - | 3 | 1,019 | 71.39% |
| JNJ191018C00117000 | 2019-10-07 3:21PM EDT | 117.00 | 16.35 | 12.70 | 15.30 | 0.00 | - | - | 6 | 92.14% |
| JNJ191018C00118000 | 2019-10-07 3:21PM EDT | 118.00 | 15.35 | 11.70 | 15.60 | 0.00 | - | - | 2 | 63.97% |
| JNJ191018C00120000 | 2019-10-11 10:04AM EDT | 120.00 | 11.08 | 9.20 | 12.00 | +1.98 | +21.76% | 6 | 263 | 68.95% |
| JNJ191018C00122000 | 2019-10-09 11:39AM EDT | 122.00 | 7.40 | 7.80 | 11.65 | 0.00 | - | 24 | 34 | 50.98% |
| JNJ191018C00123000 | 2019-10-04 1:34PM EDT | 123.00 | 8.33 | 6.75 | 10.10 | -2.48 | -22.94% | 10 | 31 | 81.49% |
| JNJ191018C00124000 | 2019-09-27 1:30PM EDT | 124.00 | 5.85 | 7.00 | 8.15 | 0.00 | - | 119 | 92 | 54.59% |
| JNJ191018C00125000 | 2019-10-11 3:54PM EDT | 125.00 | 6.86 | 6.35 | 6.60 | +2.21 | +47.53% | 42 | 508 | 34.28% |
| JNJ191018C00126000 | 2019-10-11 9:58AM EDT | 126.00 | 5.30 | 5.45 | 5.65 | +1.20 | +29.27% | 32 | 159 | 31.79% |
| JNJ191018C00127000 | 2019-10-11 3:11PM EDT | 127.00 | 4.95 | 4.70 | 4.85 | +1.89 | +61.76% | 48 | 135 | 32.72% |
| JNJ191018C00128000 | 2019-10-11 3:44PM EDT | 128.00 | 4.50 | 3.85 | 3.95 | +2.12 | +89.08% | 416 | 1,399 | 30.08% |
| JNJ191018C00129000 | 2019-10-11 3:29PM EDT | 129.00 | 3.65 | 3.05 | 3.15 | +1.87 | +105.06% | 415 | 1,153 | 28.66% |
| JNJ191018C00130000 | 2019-10-11 3:53PM EDT | 130.00 | 2.60 | 2.40 | 2.48 | +1.19 | +84.40% | 2,972 | 5,053 | 28.42% |
| JNJ191018C00131000 | 2019-10-11 3:29PM EDT | 131.00 | 1.97 | 1.80 | 1.88 | +1.15 | +118.56% | 454 | 1,855 | 27.93% |
| JNJ191018C00132000 | 2019-10-11 3:53PM EDT | 132.00 | 1.45 | 1.29 | 1.38 | +0.75 | +107.14% | 1,290 | 3,653 | 27.54% |
| JNJ191018C00133000 | 2019-10-11 3:59PM EDT | 133.00 | 0.95 | 0.90 | 0.96 | +0.51 | +115.91% | 800 | 1,874 | 26.95% |
| JNJ191018C00134000 | 2019-10-11 3:42PM EDT | 134.00 | 0.82 | 0.61 | 0.66 | +0.54 | +192.86% | 336 | 662 | 26.91% |
| JNJ191018C00135000 | 2019-10-11 3:59PM EDT | 135.00 | 0.42 | 0.40 | 0.42 | +0.23 | +121.05% | 1,709 | 12,114 | 26.42% |
| JNJ191018C00136000 | 2019-10-11 3:24PM EDT | 136.00 | 0.32 | 0.20 | 0.28 | +0.21 | +190.91% | 442 | 2,720 | 26.81% |
| JNJ191018C00137000 | 2019-10-11 3:44PM EDT | 137.00 | 0.23 | 0.15 | 0.18 | +0.16 | +228.57% | 440 | 1,699 | 27.05% |
| JNJ191018C00138000 | 2019-10-11 3:39PM EDT | 138.00 | 0.13 | 0.06 | 0.13 | +0.10 | +333.33% | 385 | 411 | 28.22% |
| JNJ191018C00139000 | 2019-10-11 3:31PM EDT | 139.00 | 0.10 | 0.02 | 0.11 | +0.06 | +150.00% | 178 | 209 | 30.27% |
| JNJ191018C00140000 | 2019-10-11 3:50PM EDT | 140.00 | 0.07 | 0.06 | 0.12 | +0.04 | +133.33% | 340 | 14,048 | 33.79% |
| JNJ191018C00141000 | 2019-10-07 12:45PM EDT | 141.00 | 0.05 | 0.00 | 0.13 | -0.06 | -54.55% | 11 | 102 | 37.31% |
| JNJ191018C00142000 | 2019-10-08 2:54PM EDT | 142.00 | 0.04 | 0.00 | 0.12 | -0.03 | -42.86% | 1 | 226 | 39.65% |
| JNJ191018C00144000 | 2019-10-02 9:49AM EDT | 144.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 3 | 41.99% |
| JNJ191018C00145000 | 2019-10-11 11:03AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,181 | 36.33% |
| JNJ191018C00150000 | 2019-10-11 2:40PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 1,981 | 49.61% |
| JNJ191018C00155000 | 2019-10-07 2:01PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 649 | 55.47% |
| JNJ191018C00160000 | 2019-10-03 9:45AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 499 | 67.97% |
| JNJ191018C00165000 | 2019-08-07 3:04PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 77.34% |
| JNJ191018C00170000 | 2019-09-19 12:15PM EDT | 170.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 87.89% |
| JNJ191018C00175000 | 2019-06-07 10:57AM EDT | 175.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 35 | 106.64% |
| JNJ191018C00180000 | 2019-07-15 12:55PM EDT | 180.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 106.25% |
Putsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191018P00070000 | 2019-09-23 3:03PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 157 | 190.63% |
| JNJ191018P00075000 | 2019-08-23 3:59PM EDT | 75.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 0 | 165.63% |
| JNJ191018P00080000 | 2019-10-09 2:37PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 20 | 85 | 160.94% |
| JNJ191018P00085000 | 2019-10-04 11:24AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 291 | 121.88% |
| JNJ191018P00090000 | 2019-09-27 12:11PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 701 | 125.00% |
| JNJ191018P00095000 | 2019-09-30 11:08AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 108.59% |
| JNJ191018P00100000 | 2019-10-04 3:34PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 222 | 92.97% |
| JNJ191018P00105000 | 2019-10-04 10:18AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 565 | 78.13% |
| JNJ191018P00110000 | 2019-10-10 3:16PM EDT | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 734 | 66.02% |
| JNJ191018P00115000 | 2019-10-11 11:41AM EDT | 115.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 17 | 4,762 | 50.39% |
| JNJ191018P00116000 | 2019-10-09 11:19AM EDT | 116.00 | 0.12 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JNJ191018P00117000 | 2019-10-09 3:12PM EDT | 117.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | - | 17 | 55.47% |
| JNJ191018P00119000 | 2019-10-07 12:37PM EDT | 119.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | - | 1 | 50.78% |
| JNJ191018P00120000 | 2019-10-11 3:33PM EDT | 120.00 | 0.06 | 0.04 | 0.09 | -0.05 | -45.45% | 832 | 2,606 | 42.77% |
| JNJ191018P00121000 | 2019-10-10 10:42AM EDT | 121.00 | 0.14 | 0.04 | 0.09 | 0.00 | - | 2 | 75 | 39.55% |
| JNJ191018P00122000 | 2019-10-11 12:28PM EDT | 122.00 | 0.08 | 0.06 | 0.12 | -0.11 | -57.89% | 25 | 327 | 38.38% |
| JNJ191018P00123000 | 2019-10-11 2:40PM EDT | 123.00 | 0.11 | 0.07 | 0.13 | -0.14 | -56.00% | 19 | 304 | 35.55% |
| JNJ191018P00124000 | 2019-10-11 3:57PM EDT | 124.00 | 0.13 | 0.13 | 0.15 | -0.23 | -63.89% | 124 | 5,022 | 33.11% |
| JNJ191018P00125000 | 2019-10-11 3:59PM EDT | 125.00 | 0.20 | 0.18 | 0.21 | -0.33 | -63.46% | 290 | 7,687 | 32.03% |
| JNJ191018P00126000 | 2019-10-11 3:55PM EDT | 126.00 | 0.27 | 0.26 | 0.29 | -0.30 | -50.00% | 34 | 269 | 30.86% |
| JNJ191018P00127000 | 2019-10-11 3:55PM EDT | 127.00 | 0.37 | 0.37 | 0.41 | -0.61 | -62.24% | 254 | 1,790 | 29.98% |
| JNJ191018P00128000 | 2019-10-11 3:48PM EDT | 128.00 | 0.56 | 0.54 | 0.58 | -0.65 | -52.85% | 397 | 1,532 | 29.20% |
| JNJ191018P00129000 | 2019-10-11 3:59PM EDT | 129.00 | 0.80 | 0.77 | 0.82 | -1.05 | -60.00% | 1,051 | 1,379 | 28.66% |
| JNJ191018P00130000 | 2019-10-11 3:56PM EDT | 130.00 | 1.12 | 1.08 | 1.13 | -1.03 | -49.52% | 554 | 9,525 | 28.08% |
| JNJ191018P00131000 | 2019-10-11 3:49PM EDT | 131.00 | 1.42 | 1.44 | 1.54 | -1.30 | -46.76% | 1,260 | 1,461 | 27.76% |
| JNJ191018P00132000 | 2019-10-11 3:56PM EDT | 132.00 | 1.93 | 1.90 | 2.07 | -1.66 | -46.24% | 533 | 2,052 | 27.88% |
| JNJ191018P00133000 | 2019-10-11 3:39PM EDT | 133.00 | 2.21 | 2.52 | 2.65 | -2.17 | -48.76% | 27 | 741 | 27.30% |
| JNJ191018P00134000 | 2019-10-11 3:49PM EDT | 134.00 | 3.19 | 3.25 | 3.35 | -1.73 | -34.39% | 152 | 153 | 27.30% |
| JNJ191018P00135000 | 2019-10-11 1:35PM EDT | 135.00 | 3.55 | 4.00 | 4.15 | -2.25 | -38.79% | 82 | 2,768 | 27.83% |
| JNJ191018P00136000 | 2019-10-10 11:56AM EDT | 136.00 | 6.17 | 4.40 | 5.15 | 0.00 | - | 117 | 164 | 32.18% |
| JNJ191018P00137000 | 2019-10-08 2:04PM EDT | 137.00 | 7.75 | 5.35 | 6.15 | 0.00 | - | 30 | 45 | 36.33% |
| JNJ191018P00138000 | 2019-10-04 12:42PM EDT | 138.00 | 6.00 | 4.30 | 8.65 | 0.00 | - | 1 | 32 | 72.56% |
| JNJ191018P00139000 | 2019-09-30 12:13AM EDT | 139.00 | 6.90 | 5.55 | 9.70 | 0.00 | - | - | 15 | 78.47% |
| JNJ191018P00140000 | 2019-10-11 3:30PM EDT | 140.00 | 8.46 | 6.30 | 10.60 | -2.09 | -19.81% | 10 | 1,119 | 81.25% |
| JNJ191018P00142000 | 2019-10-09 12:34PM EDT | 142.00 | 13.10 | 8.90 | 12.90 | 0.00 | - | - | 1 | 96.44% |
| JNJ191018P00143000 | 2019-10-04 12:28PM EDT | 143.00 | 9.55 | 9.50 | 13.40 | 0.00 | - | 1 | 0 | 90.48% |
| JNJ191018P00145000 | 2019-10-09 3:38PM EDT | 145.00 | 15.45 | 11.30 | 15.60 | 0.00 | - | 100 | 168 | 103.15% |
| JNJ191018P00150000 | 2019-10-09 10:22AM EDT | 150.00 | 19.98 | 16.50 | 20.35 | 0.00 | - | 2 | 15 | 116.75% |
| JNJ191018P00155000 | 2019-06-20 2:01PM EDT | 155.00 | 14.25 | 22.90 | 27.00 | 0.00 | - | 5 | 28 | 123.29% |
| JNJ191018P00160000 | 2019-06-17 12:49PM EDT | 160.00 | 20.95 | 26.40 | 30.60 | 0.00 | - | 1 | 1 | 157.37% |
| JNJ191018P00170000 | 2019-09-20 10:06AM EDT | 170.00 | 38.43 | 36.50 | 40.65 | 0.00 | - | 10 | 0 | 189.11% |